Skip to main content

Resources Prospect Ltd (NQ: PSC )

47.61 -0.24 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2018 32.84 32.84 32.84 0 -0.01(-0.03%)
Aug 29, 2018 32.76 32.85 32.76 32.85 1,883 +0.13(+0.39%)
Aug 28, 2018 32.59 32.72 32.59 32.72 1,320 -0.01(-0.02%)
Aug 27, 2018 32.74 32.79 32.73 32.73 1,061 +0.11(+0.33%)
Aug 24, 2018 32.66 32.66 32.62 32.62 217 +0.00(+0.00%)
Aug 23, 2018 32.62 32.62 32.62 92 +0.00(+0.00%)
Aug 22, 2018 32.62 32.62 32.62 32.62 258 +0.53(+1.66%)
Aug 20, 2018 32.09 32.09 32.09 0 +0.22(+0.69%)
Aug 17, 2018 31.87 31.87 31.87 31.87 435 +0.00(+0.00%)
Aug 16, 2018 31.87 31.88 31.80 31.87 106,994 +0.02(+0.06%)
Aug 15, 2018 31.85 31.85 31.85 84 +0.00(+0.00%)
Aug 14, 2018 31.85 31.85 31.85 31.85 326 +0.34(+1.08%)
Aug 13, 2018 31.51 31.51 31.51 31.51 393 -0.38(-1.18%)
Aug 10, 2018 31.89 31.89 31.89 31.89 108 -0.02(-0.06%)
Aug 09, 2018 31.83 31.90 31.83 31.90 258 +0.22(+0.70%)
Aug 08, 2018 31.68 31.68 31.68 58 +0.00(+0.00%)
Aug 07, 2018 31.68 31.68 31.68 32 +0.00(+0.00%)
Aug 06, 2018 31.59 31.68 31.59 31.68 731 +0.44(+1.41%)
Aug 02, 2018 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 01, 2018 31.22 31.24 31.22 31.24 1,711 +0.01(+0.03%)
Jul 31, 2018 31.23 31.23 31.23 31.23 127 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 31.75 31.82 31.75 31.81 724 -0.09(-0.29%)
Jul 23, 2018 31.90 31.90 31.90 55 +0.12(+0.38%)
Jul 19, 2018 31.78 31.78 31.78 10 +0.04(+0.11%)
Jul 18, 2018 31.64 31.75 31.64 31.75 1,134 +0.48(+1.53%)
Jul 05, 2018 31.27 31.27 31.27 2 +0.49(+1.58%)
Jul 02, 2018 30.78 30.78 30.78 0 +0.01(+0.02%)
Jun 29, 2018 30.78 30.78 30.78 30.78 218 +0.10(+0.33%)
Jun 28, 2018 30.24 30.68 30.24 30.68 3,085 +0.06(+0.18%)
Jun 27, 2018 31.02 31.02 30.62 30.62 2,731 -0.98(-3.11%)
Jun 21, 2018 31.60 31.60 31.60 0 -0.14(-0.43%)
Jun 20, 2018 31.74 31.74 31.74 31.74 545,361 +0.32(+1.03%)
Jun 19, 2018 31.35 31.42 31.35 31.42 597 +0.19(+0.61%)
Jun 14, 2018 31.23 31.23 31.23 77 -0.12(-0.38%)
Jun 11, 2018 31.35 31.35 31.35 435,780 +0.05(+0.18%)
Jun 08, 2018 31.29 31.29 31.29 31.29 435 +0.16(+0.50%)
Jun 05, 2018 31.14 31.14 31.14 106 +0.25(+0.80%)
Jun 04, 2018 30.89 30.89 30.89 30.89 326 +0.10(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.